KissMeData/200470/min/candle-20231101.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231101,203200,312066700,2700,2700,2700,2700,5695
20231101,203100,312066700,2700,2700,2700,2700,0
20231101,203000,312066700,2700,2700,2700,2700,0
20231101,202900,312066700,2700,2700,2700,2700,0
20231101,202800,312066700,2700,2700,2700,2700,0
20231101,202700,312066700,2700,2700,2700,2700,0
20231101,202600,312066700,2700,2700,2700,2700,0
20231101,202500,312066700,2700,2700,2700,2700,0
20231101,202400,312066700,2700,2700,2700,2700,0
20231101,202300,312066700,2700,2700,2700,2700,0
20231101,202200,312066700,2700,2700,2700,2700,0
20231101,202100,312066700,2700,2700,2700,2700,0
20231101,202000,312066700,2700,2700,2700,2700,0
20231101,201900,312066700,2700,2700,2700,2700,0
20231101,201800,312066700,2700,2700,2700,2700,0
20231101,201700,312066700,2700,2700,2700,2700,0
20231101,201600,312066700,2700,2700,2700,2700,0
20231101,201500,312066700,2700,2700,2700,2700,0
20231101,201400,312066700,2700,2700,2700,2700,0
20231101,201300,312066700,2700,2700,2700,2700,0
20231101,201200,312066700,2700,2700,2700,2700,0
20231101,201100,312066700,2700,2700,2700,2700,0
20231101,201000,312066700,2700,2700,2700,2700,0
20231101,200900,312066700,2700,2700,2700,2700,0
20231101,200800,312066700,2700,2700,2700,2700,0
20231101,200700,312066700,2700,2700,2700,2700,0
20231101,200600,312066700,2700,2700,2700,2700,0
20231101,200500,312066700,2700,2700,2700,2700,0
20231101,200400,312066700,2700,2700,2700,2700,0
20231101,200300,312066700,2700,2700,2700,2700,0
20231101,200200,312066700,2700,2700,2700,2700,5695
20231101,200100,312066700,2700,2700,2700,2700,0
20231101,200000,312066700,2700,2700,2700,2700,0
20231101,195900,312066700,2700,2700,2700,2700,0
20231101,195800,312066700,2700,2700,2700,2700,0
20231101,195700,312066700,2700,2700,2700,2700,0
20231101,195600,312066700,2700,2700,2700,2700,0
20231101,195500,312066700,2700,2700,2700,2700,0
20231101,195400,312066700,2700,2700,2700,2700,0
20231101,195300,312066700,2700,2700,2700,2700,0
20231101,195200,312066700,2700,2700,2700,2700,0
20231101,195100,312066700,2700,2700,2700,2700,0
20231101,195000,312066700,2700,2700,2700,2700,0
20231101,194900,312066700,2700,2700,2700,2700,0
20231101,194800,312066700,2700,2700,2700,2700,0
20231101,194700,312066700,2700,2700,2700,2700,0
20231101,194600,312066700,2700,2700,2700,2700,0
20231101,194500,312066700,2700,2700,2700,2700,0
20231101,194400,312066700,2700,2700,2700,2700,0
20231101,194300,312066700,2700,2700,2700,2700,0
20231101,194200,312066700,2700,2700,2700,2700,0
20231101,194100,312066700,2700,2700,2700,2700,0
20231101,194000,312066700,2700,2700,2700,2700,0
20231101,193900,312066700,2700,2700,2700,2700,0
20231101,193800,312066700,2700,2700,2700,2700,0
20231101,193700,312066700,2700,2700,2700,2700,0
20231101,193600,312066700,2700,2700,2700,2700,0
20231101,193500,312066700,2700,2700,2700,2700,0
20231101,193400,312066700,2700,2700,2700,2700,0
20231101,193300,312066700,2700,2700,2700,2700,0
20231101,193200,312066700,2700,2700,2700,2700,5695
20231101,193100,312066700,2700,2700,2700,2700,0
20231101,193000,312066700,2700,2700,2700,2700,0
20231101,192900,312066700,2700,2700,2700,2700,0
20231101,192800,312066700,2700,2700,2700,2700,0
20231101,192700,312066700,2700,2700,2700,2700,0
20231101,192600,312066700,2700,2700,2700,2700,0
20231101,192500,312066700,2700,2700,2700,2700,0
20231101,192400,312066700,2700,2700,2700,2700,0
20231101,192300,312066700,2700,2700,2700,2700,0
20231101,192200,312066700,2700,2700,2700,2700,0
20231101,192100,312066700,2700,2700,2700,2700,0
20231101,192000,312066700,2700,2700,2700,2700,0
20231101,191900,312066700,2700,2700,2700,2700,0
20231101,191800,312066700,2700,2700,2700,2700,0
20231101,191700,312066700,2700,2700,2700,2700,0
20231101,191600,312066700,2700,2700,2700,2700,0
20231101,191500,312066700,2700,2700,2700,2700,0
20231101,191400,312066700,2700,2700,2700,2700,0
20231101,191300,312066700,2700,2700,2700,2700,0
20231101,191200,312066700,2700,2700,2700,2700,0
20231101,191100,312066700,2700,2700,2700,2700,0
20231101,191000,312066700,2700,2700,2700,2700,0
20231101,190900,312066700,2700,2700,2700,2700,0
20231101,190800,312066700,2700,2700,2700,2700,0
20231101,190700,312066700,2700,2700,2700,2700,0
20231101,190600,312066700,2700,2700,2700,2700,0
20231101,190500,312066700,2700,2700,2700,2700,0
20231101,190400,312066700,2700,2700,2700,2700,0
20231101,190300,312066700,2700,2700,2700,2700,0
20231101,190200,312066700,2700,2700,2700,2700,5695
20231101,190100,312066700,2700,2700,2700,2700,0
20231101,190000,312066700,2700,2700,2700,2700,0
20231101,185900,312066700,2700,2700,2700,2700,0
20231101,185800,312066700,2700,2700,2700,2700,0
20231101,185700,312066700,2700,2700,2700,2700,0
20231101,185600,312066700,2700,2700,2700,2700,0
20231101,185500,312066700,2700,2700,2700,2700,0
20231101,185400,312066700,2700,2700,2700,2700,0
20231101,185300,312066700,2700,2700,2700,2700,0
20231101,185200,312066700,2700,2700,2700,2700,0
20231101,185100,312066700,2700,2700,2700,2700,0
20231101,185000,312066700,2700,2700,2700,2700,0
20231101,184900,312066700,2700,2700,2700,2700,0
20231101,184800,312066700,2700,2700,2700,2700,0
20231101,184700,312066700,2700,2700,2700,2700,0
20231101,184600,312066700,2700,2700,2700,2700,0
20231101,184500,312066700,2700,2700,2700,2700,0
20231101,184400,312066700,2700,2700,2700,2700,0
20231101,184300,312066700,2700,2700,2700,2700,0
20231101,184200,312066700,2700,2700,2700,2700,0
20231101,184100,312066700,2700,2700,2700,2700,0
20231101,184000,312066700,2700,2700,2700,2700,0
20231101,183900,312066700,2700,2700,2700,2700,0
20231101,183800,312066700,2700,2700,2700,2700,0
20231101,183700,312066700,2700,2700,2700,2700,0
20231101,183600,312066700,2700,2700,2700,2700,0
20231101,183500,312066700,2700,2700,2700,2700,0
20231101,183400,312066700,2700,2700,2700,2700,0
20231101,183300,312066700,2700,2700,2700,2700,0
20231101,183200,312066700,2700,2700,2700,2700,5695
20231101,183100,312066700,2700,2700,2700,2700,0
20231101,183000,312066700,2700,2700,2700,2700,0
20231101,182900,312066700,2700,2700,2700,2700,0
20231101,182800,312066700,2700,2700,2700,2700,0
20231101,182700,312066700,2700,2700,2700,2700,0
20231101,182600,312066700,2700,2700,2700,2700,0
20231101,182500,312066700,2700,2700,2700,2700,0
20231101,182400,312066700,2700,2700,2700,2700,0
20231101,182300,312066700,2700,2700,2700,2700,0
20231101,182200,312066700,2700,2700,2700,2700,0
20231101,182100,312066700,2700,2700,2700,2700,0
20231101,182000,312066700,2700,2700,2700,2700,0
20231101,181900,312066700,2700,2700,2700,2700,0
20231101,181800,312066700,2700,2700,2700,2700,0
20231101,181700,312066700,2700,2700,2700,2700,0
20231101,181600,312066700,2700,2700,2700,2700,0
20231101,181500,312066700,2700,2700,2700,2700,0
20231101,181400,312066700,2700,2700,2700,2700,0
20231101,181300,312066700,2700,2700,2700,2700,0
20231101,181200,312066700,2700,2700,2700,2700,0
20231101,181100,312066700,2700,2700,2700,2700,0
20231101,181000,312066700,2700,2700,2700,2700,0
20231101,180900,312066700,2700,2700,2700,2700,0
20231101,180800,312066700,2700,2700,2700,2700,0
20231101,180700,312066700,2700,2700,2700,2700,0
20231101,180600,312066700,2700,2700,2700,2700,0
20231101,180500,312066700,2700,2700,2700,2700,0
20231101,180400,312066700,2700,2700,2700,2700,0
20231101,180300,312066700,2700,2700,2700,2700,0
20231101,180200,312066700,2700,2700,2700,2700,5695
20231101,180100,312066700,2700,2700,2700,2700,0
20231101,180000,312066700,2700,2700,2700,2700,0
20231101,175900,312066700,2700,2700,2700,2700,0
20231101,175800,312066700,2700,2700,2700,2700,0
20231101,175700,312066700,2700,2700,2700,2700,0
20231101,175600,312066700,2700,2700,2700,2700,0
20231101,175500,312066700,2700,2700,2700,2700,0
20231101,175400,312066700,2700,2700,2700,2700,0
20231101,175300,312066700,2700,2700,2700,2700,0
20231101,175200,312066700,2700,2700,2700,2700,0
20231101,175100,312066700,2700,2700,2700,2700,0
20231101,175000,312066700,2700,2700,2700,2700,0
20231101,174900,312066700,2700,2700,2700,2700,0
20231101,174800,312066700,2700,2700,2700,2700,0
20231101,174700,312066700,2700,2700,2700,2700,0
20231101,174600,312066700,2700,2700,2700,2700,0
20231101,174500,312066700,2700,2700,2700,2700,0
20231101,174400,312066700,2700,2700,2700,2700,0
20231101,174300,312066700,2700,2700,2700,2700,0
20231101,174200,312066700,2700,2700,2700,2700,0
20231101,174100,312066700,2700,2700,2700,2700,0
20231101,174000,312066700,2700,2700,2700,2700,0
20231101,173900,312066700,2700,2700,2700,2700,0
20231101,173800,312066700,2700,2700,2700,2700,0
20231101,173700,312066700,2700,2700,2700,2700,0
20231101,173600,312066700,2700,2700,2700,2700,0
20231101,173500,312066700,2700,2700,2700,2700,0
20231101,173400,312066700,2700,2700,2700,2700,0
20231101,173300,312066700,2700,2700,2700,2700,0
20231101,173200,312066700,2700,2700,2700,2700,5695
20231101,173100,312066700,2700,2700,2700,2700,0
20231101,173000,312066700,2700,2700,2700,2700,0
20231101,172900,312066700,2700,2700,2700,2700,0
20231101,172800,312066700,2700,2700,2700,2700,0
20231101,172700,312066700,2700,2700,2700,2700,0
20231101,172600,312066700,2700,2700,2700,2700,0
20231101,172500,312066700,2700,2700,2700,2700,0
20231101,172400,312066700,2700,2700,2700,2700,0
20231101,172300,312066700,2700,2700,2700,2700,0
20231101,172200,312066700,2700,2700,2700,2700,0
20231101,172100,312066700,2700,2700,2700,2700,0
20231101,172000,312066700,2700,2700,2700,2700,0
20231101,171900,312066700,2700,2700,2700,2700,0
20231101,171800,312066700,2700,2700,2700,2700,0
20231101,171700,312066700,2700,2700,2700,2700,0
20231101,171600,312066700,2700,2700,2700,2700,0
20231101,171500,312066700,2700,2700,2700,2700,0
20231101,171400,312066700,2700,2700,2700,2700,0
20231101,171300,312066700,2700,2700,2700,2700,0
20231101,171200,312066700,2700,2700,2700,2700,0
20231101,171100,312066700,2700,2700,2700,2700,0
20231101,171000,312066700,2700,2700,2700,2700,0
20231101,170900,312066700,2700,2700,2700,2700,0
20231101,170800,312066700,2700,2700,2700,2700,0
20231101,170700,312066700,2700,2700,2700,2700,0
20231101,170600,312066700,2700,2700,2700,2700,0
20231101,170500,312066700,2700,2700,2700,2700,0
20231101,170400,312066700,2700,2700,2700,2700,0
20231101,170300,312066700,2700,2700,2700,2700,0
20231101,170200,312066700,2700,2700,2700,2700,5695
20231101,170100,312066700,2700,2700,2700,2700,0
20231101,170000,312066700,2700,2700,2700,2700,0
20231101,165900,312066700,2700,2700,2700,2700,0
20231101,165800,312066700,2700,2700,2700,2700,0
20231101,165700,312066700,2700,2700,2700,2700,0
20231101,165600,312066700,2700,2700,2700,2700,0
20231101,165500,312066700,2700,2700,2700,2700,0
20231101,165400,312066700,2700,2700,2700,2700,0
20231101,165300,312066700,2700,2700,2700,2700,0
20231101,165200,312066700,2700,2700,2700,2700,0
20231101,165100,312066700,2700,2700,2700,2700,0
20231101,165000,312066700,2700,2700,2700,2700,0
20231101,164900,312066700,2700,2700,2700,2700,0
20231101,164800,312066700,2700,2700,2700,2700,0
20231101,164700,312066700,2700,2700,2700,2700,0
20231101,164600,312066700,2700,2700,2700,2700,0
20231101,164500,312066700,2700,2700,2700,2700,0
20231101,164400,312066700,2700,2700,2700,2700,0
20231101,164300,312066700,2700,2700,2700,2700,0
20231101,164200,312066700,2700,2700,2700,2700,0
20231101,164100,312066700,2700,2700,2700,2700,0
20231101,164000,312066700,2700,2700,2700,2700,0
20231101,163900,312066700,2700,2700,2700,2700,0
20231101,163800,312066700,2700,2700,2700,2700,0
20231101,163700,312066700,2700,2700,2700,2700,0
20231101,163600,312066700,2700,2700,2700,2700,0
20231101,163500,312066700,2700,2700,2700,2700,0
20231101,163400,312066700,2700,2700,2700,2700,0
20231101,163300,312066700,2700,2700,2700,2700,0
20231101,163200,312066700,2700,2700,2700,2700,5695
20231101,163100,312066700,2700,2700,2700,2700,0
20231101,163000,312066700,2700,2700,2700,2700,0
20231101,162900,312066700,2700,2700,2700,2700,0
20231101,162800,312066700,2700,2700,2700,2700,0
20231101,162700,312066700,2700,2700,2700,2700,0
20231101,162600,312066700,2700,2700,2700,2700,0
20231101,162500,312066700,2700,2700,2700,2700,0
20231101,162400,312066700,2700,2700,2700,2700,0
20231101,162300,312066700,2700,2700,2700,2700,0
20231101,162200,312066700,2700,2700,2700,2700,0
20231101,162100,312066700,2700,2700,2700,2700,0
20231101,162000,312066700,2700,2700,2700,2700,0
20231101,161900,312066700,2700,2700,2700,2700,0
20231101,161800,312066700,2700,2700,2700,2700,0
20231101,161700,312066700,2700,2700,2700,2700,0
20231101,161600,312066700,2700,2700,2700,2700,0
20231101,161500,312066700,2700,2700,2700,2700,0
20231101,161400,312066700,2700,2700,2700,2700,0
20231101,161300,312066700,2700,2700,2700,2700,0
20231101,161200,312066700,2700,2700,2700,2700,0
20231101,161100,312066700,2700,2700,2700,2700,0
20231101,161000,312066700,2700,2700,2700,2700,0
20231101,160900,312066700,2700,2700,2700,2700,0
20231101,160800,312066700,2700,2700,2700,2700,0
20231101,160700,312066700,2700,2700,2700,2700,0
20231101,160600,312066700,2700,2700,2700,2700,0
20231101,160500,312066700,2700,2700,2700,2700,0
20231101,160400,312066700,2700,2700,2700,2700,0
20231101,160300,312066700,2700,2700,2700,2700,0
20231101,160200,312066700,2700,2700,2700,2700,5695
20231101,160100,312066700,2700,2700,2700,2700,0
20231101,160000,312066700,2700,2700,2700,2700,0
20231101,155900,312066700,2700,2700,2700,2700,0
20231101,155800,312066700,2700,2700,2700,2700,0
20231101,155700,312066700,2700,2700,2700,2700,0
20231101,155600,312066700,2700,2700,2700,2700,0
20231101,155500,312066700,2700,2700,2700,2700,0
20231101,155400,312066700,2700,2700,2700,2700,0
20231101,155300,312066700,2700,2700,2700,2700,0
20231101,155200,312066700,2700,2700,2700,2700,0
20231101,155100,312066700,2700,2700,2700,2700,0
20231101,155000,312066700,2700,2700,2700,2700,0
20231101,154900,312066700,2700,2700,2700,2700,0
20231101,154800,312066700,2700,2700,2700,2700,0
20231101,154700,312066700,2700,2700,2700,2700,0
20231101,154600,312066700,2700,2700,2700,2700,0
20231101,154500,312066700,2700,2700,2700,2700,0
20231101,154400,312066700,2700,2700,2700,2700,0
20231101,154300,312066700,2700,2700,2700,2700,0
20231101,154200,312066700,2700,2700,2700,2700,0
20231101,154100,312066700,2700,2700,2700,2700,0
20231101,154000,312066700,2700,2700,2700,2700,0
20231101,153900,312066700,2700,2700,2700,2700,0
20231101,153800,312066700,2700,2700,2700,2700,0
20231101,153700,312066700,2700,2700,2700,2700,0
20231101,153600,312066700,2700,2700,2700,2700,0
20231101,153500,312066700,2700,2700,2700,2700,0
20231101,153400,312066700,2700,2700,2700,2700,0
20231101,153300,312066700,2700,2700,2700,2700,0
20231101,153200,312066700,2700,2700,2700,2700,5695
20231101,153100,312066700,2700,2700,2700,2700,0
20231101,153000,312066700,2700,2700,2700,2700,5695
20231101,152900,296690200,2705,2705,2705,2705,0
20231101,152800,296690200,2705,2705,2705,2705,0
20231101,152700,296690200,2705,2705,2705,2705,0
20231101,152600,296690200,2705,2705,2705,2705,0
20231101,152500,296690200,2705,2705,2705,2705,0
20231101,152400,296690200,2705,2705,2705,2705,0
20231101,152300,296690200,2705,2705,2705,2705,0
20231101,152200,296690200,2705,2705,2705,2705,0
20231101,152100,296690200,2705,2705,2705,2705,0
20231101,152000,296690200,2705,2705,2705,2705,0
20231101,151900,296690200,2705,2705,2705,2705,0
20231101,151800,296690200,2705,2705,2705,2705,0
20231101,151700,296690200,2705,2705,2705,2705,0
20231101,151600,296690200,2705,2705,2705,2705,6
20231101,151500,296673970,2710,2710,2710,2710,2
20231101,151400,296668550,2705,2700,2705,2690,610
20231101,151300,295024500,2700,2705,2705,2700,16
20231101,151200,294981270,2710,2700,2710,2695,370
20231101,151100,293982540,2700,2700,2700,2700,183
20231101,151000,293488440,2700,2700,2700,2695,935
20231101,150900,290964320,2695,2695,2695,2695,500
20231101,150800,289616820,2695,2695,2695,2695,300
20231101,150700,288808320,2700,2700,2700,2700,0
20231101,150600,288808320,2700,2700,2700,2700,0
20231101,150500,288808320,2700,2700,2700,2700,0
20231101,150400,288808320,2700,2700,2700,2700,554
20231101,150300,287312520,2705,2705,2705,2705,1327
20231101,150200,283722985,2710,2710,2710,2710,0
20231101,150100,283722985,2710,2710,2710,2710,147
20231101,150000,283324615,2705,2715,2715,2705,251
20231101,145900,282645460,2705,2705,2705,2705,1
20231101,145800,282642755,2705,2705,2705,2705,60
20231101,145700,282480455,2705,2705,2705,2705,0
20231101,145600,282480455,2705,2705,2705,2705,0
20231101,145500,282480455,2705,2710,2710,2705,320
20231101,145400,281614515,2725,2725,2725,2725,0
20231101,145300,281614515,2725,2725,2725,2725,10
20231101,145200,281587265,2725,2725,2725,2725,0
20231101,145100,281587265,2725,2725,2725,2725,0
20231101,145000,281587265,2725,2725,2725,2725,1
20231101,144900,281584540,2710,2710,2710,2710,20
20231101,144800,281530340,2725,2705,2725,2705,547
20231101,144700,280049470,2715,2715,2715,2715,2
20231101,144600,280044040,2705,2710,2710,2705,500
20231101,144500,278691535,2710,2710,2710,2710,0
20231101,144400,278691535,2710,2705,2710,2705,1699
20231101,144300,274090745,2710,2710,2710,2710,0
20231101,144200,274090745,2710,2710,2710,2710,0
20231101,144100,274090745,2710,2710,2710,2710,0
20231101,144000,274090745,2710,2700,2710,2700,6
20231101,143900,274074535,2695,2700,2700,2695,332
20231101,143800,273179635,2715,2715,2715,2715,0
20231101,143700,273179635,2715,2715,2715,2715,0
20231101,143600,273179635,2715,2715,2715,2715,2
20231101,143500,273174205,2705,2705,2705,2705,8
20231101,143400,273152565,2715,2715,2715,2715,0
20231101,143300,273152565,2715,2715,2715,2715,0
20231101,143200,273152565,2715,2715,2715,2715,0
20231101,143100,273152565,2715,2715,2715,2715,0
20231101,143000,273152565,2715,2710,2715,2710,3
20231101,142900,273144430,2715,2715,2715,2715,0
20231101,142800,273144430,2715,2715,2715,2715,0
20231101,142700,273144430,2715,2715,2715,2715,100
20231101,142600,272872930,2720,2720,2720,2720,0
20231101,142500,272872930,2720,2720,2720,2720,0
20231101,142400,272872930,2720,2720,2720,2720,0
20231101,142300,272872930,2720,2720,2720,2720,0
20231101,142200,272872930,2720,2720,2720,2720,0
20231101,142100,272872930,2720,2720,2720,2720,0
20231101,142000,272872930,2720,2720,2720,2720,2
20231101,141900,272867490,2705,2705,2705,2705,35
20231101,141800,272772815,2690,2690,2690,2690,500
20231101,141700,271427815,2690,2690,2690,2690,813
20231101,141600,269240845,2705,2705,2705,2705,0
20231101,141500,269240845,2705,2695,2705,2695,1511
20231101,141400,265168590,2695,2700,2700,2695,700
20231101,141300,263279045,2710,2700,2710,2700,1030
20231101,141200,260488045,2705,2710,2710,2705,1103
20231101,141100,257499180,2720,2720,2720,2720,10
20231101,141000,257471980,2720,2720,2720,2720,0
20231101,140900,257471980,2720,2720,2720,2720,2
20231101,140800,257466540,2715,2715,2715,2715,0
20231101,140700,257466540,2715,2715,2715,2715,0
20231101,140600,257466540,2715,2715,2715,2715,85
20231101,140500,257235765,2720,2720,2720,2720,36
20231101,140400,257137845,2715,2715,2715,2715,0
20231101,140300,257137845,2715,2720,2720,2715,1000
20231101,140200,254422810,2730,2730,2730,2730,0
20231101,140100,254422810,2730,2730,2730,2730,2
20231101,140000,254417350,2720,2720,2720,2720,0
20231101,135900,254417350,2720,2720,2720,2720,15
20231101,135800,254376550,2720,2720,2720,2715,197
20231101,135700,253840970,2735,2735,2735,2735,0
20231101,135600,253840970,2735,2735,2735,2735,0
20231101,135500,253840970,2735,2735,2735,2735,0
20231101,135400,253840970,2735,2735,2735,2735,0
20231101,135300,253840970,2735,2735,2735,2735,0
20231101,135200,253840970,2735,2735,2735,2735,0
20231101,135100,253840970,2735,2735,2735,2735,0
20231101,135000,253840970,2735,2735,2735,2735,0
20231101,134900,253840970,2735,2735,2735,2735,0
20231101,134800,253840970,2735,2735,2735,2735,0
20231101,134700,253840970,2735,2735,2735,2735,0
20231101,134600,253840970,2735,2735,2735,2735,0
20231101,134500,253840970,2735,2735,2735,2735,0
20231101,134400,253840970,2735,2735,2735,2735,0
20231101,134300,253840970,2735,2735,2735,2735,5
20231101,134200,253827295,2735,2735,2735,2735,0
20231101,134100,253827295,2735,2735,2735,2735,0
20231101,134000,253827295,2735,2735,2735,2735,0
20231101,133900,253827295,2735,2735,2735,2735,0
20231101,133800,253827295,2735,2735,2735,2735,1
20231101,133700,253824560,2725,2725,2725,2725,0
20231101,133600,253824560,2725,2725,2725,2725,0
20231101,133500,253824560,2725,2725,2725,2725,0
20231101,133400,253824560,2725,2725,2725,2725,0
20231101,133300,253824560,2725,2725,2725,2725,0
20231101,133200,253824560,2725,2725,2725,2725,0
20231101,133100,253824560,2725,2725,2725,2725,0
20231101,133000,253824560,2725,2725,2725,2725,0
20231101,132900,253824560,2725,2725,2725,2725,10
20231101,132800,253797310,2720,2720,2720,2720,0
20231101,132700,253797310,2720,2720,2720,2720,0
20231101,132600,253797310,2720,2720,2720,2720,0
20231101,132500,253797310,2720,2715,2720,2715,278
20231101,132400,253041690,2690,2690,2690,2690,0
20231101,132300,253041690,2690,2690,2690,2690,0
20231101,132200,253041690,2690,2710,2710,2690,7511
20231101,132100,232761185,2715,2720,2720,2715,1394
20231101,132000,228976385,2715,2720,2720,2715,500
20231101,131900,227618690,2715,2725,2725,2715,1078
20231101,131800,224686290,2715,2715,2715,2715,0
20231101,131700,224686290,2715,2715,2715,2715,0
20231101,131600,224686290,2715,2725,2725,2715,4800
20231101,131500,211631385,2725,2730,2730,2725,1000
20231101,131400,208905925,2730,2730,2730,2730,4
20231101,131300,208895005,2730,2730,2730,2730,0
20231101,131200,208895005,2730,2745,2745,2730,2501
20231101,131100,202067260,2730,2730,2730,2730,20
20231101,131000,202012660,2730,2730,2730,2730,0
20231101,130900,202012660,2730,2730,2730,2730,700
20231101,130800,200101660,2745,2745,2745,2745,0
20231101,130700,200101660,2745,2745,2745,2745,0
20231101,130600,200101660,2745,2745,2745,2745,0
20231101,130500,200101660,2745,2745,2745,2745,0
20231101,130400,200101660,2745,2745,2745,2745,51
20231101,130300,199961665,2745,2745,2745,2745,0
20231101,130200,199961665,2745,2745,2745,2745,0
20231101,130100,199961665,2745,2745,2745,2745,0
20231101,130000,199961665,2745,2745,2745,2745,0
20231101,125900,199961665,2745,2745,2745,2745,0
20231101,125800,199961665,2745,2745,2745,2745,0
20231101,125700,199961665,2745,2745,2745,2745,23
20231101,125600,199898530,2745,2745,2745,2745,0
20231101,125500,199898530,2745,2745,2745,2745,0
20231101,125400,199898530,2745,2745,2760,2745,19
20231101,125300,199846360,2740,2745,2745,2740,125
20231101,125200,199503780,2740,2745,2745,2735,1445
20231101,125100,195546430,2740,2740,2740,2740,0
20231101,125000,195546430,2740,2740,2740,2740,0
20231101,124900,195546430,2740,2740,2740,2740,0
20231101,124800,195546430,2740,2750,2750,2740,720
20231101,124700,193572590,2760,2760,2760,2760,0
20231101,124600,193572590,2760,2760,2760,2760,0
20231101,124500,193572590,2760,2760,2760,2760,1
20231101,124400,193569830,2745,2745,2745,2745,0
20231101,124300,193569830,2745,2745,2745,2745,0
20231101,124200,193569830,2745,2760,2760,2745,3000
20231101,124100,185327140,2785,2785,2785,2785,0
20231101,124000,185327140,2785,2785,2785,2785,0
20231101,123900,185327140,2785,2775,2785,2775,2706
20231101,123800,177794030,2775,2760,2775,2760,3
20231101,123700,177785735,2755,2755,2755,2755,249
20231101,123600,177099740,2780,2780,2780,2780,1
20231101,123500,177096960,2760,2765,2765,2760,100
20231101,123400,176820940,2760,2760,2760,2760,97
20231101,123300,176553220,2760,2765,2765,2760,14
20231101,123200,176514565,2780,2780,2780,2780,0
20231101,123100,176514565,2780,2770,2780,2770,83
20231101,123000,176284625,2770,2760,2770,2750,2700
20231101,122900,168846375,2770,2770,2770,2770,3
20231101,122800,168838065,2755,2755,2755,2755,0
20231101,122700,168838065,2755,2760,2760,2755,30
20231101,122600,168755350,2755,2755,2755,2755,0
20231101,122500,168755350,2755,2755,2755,2755,0
20231101,122400,168755350,2755,2755,2755,2755,0
20231101,122300,168755350,2755,2755,2755,2755,500
20231101,122200,167377850,2755,2755,2755,2755,0
20231101,122100,167377850,2755,2755,2755,2755,1
20231101,122000,167375095,2755,2755,2755,2755,0
20231101,121900,167375095,2755,2755,2755,2755,0
20231101,121800,167375095,2755,2755,2755,2755,0
20231101,121700,167375095,2755,2755,2755,2755,168
20231101,121600,166912255,2755,2755,2755,2755,0
20231101,121500,166912255,2755,2755,2755,2755,0
20231101,121400,166912255,2755,2755,2755,2755,1067
20231101,121300,163972670,2755,2755,2755,2755,0
20231101,121200,163972670,2755,2755,2755,2755,2
20231101,121100,163967160,2760,2760,2760,2760,1
20231101,121000,163964400,2760,2760,2760,2760,0
20231101,120900,163964400,2760,2760,2760,2760,0
20231101,120800,163964400,2760,2760,2760,2760,0
20231101,120700,163964400,2760,2760,2760,2760,2
20231101,120600,163958880,2760,2760,2760,2760,0
20231101,120500,163958880,2760,2760,2765,2760,383
20231101,120400,162901795,2760,2760,2760,2760,0
20231101,120300,162901795,2760,2760,2760,2760,0
20231101,120200,162901795,2760,2760,2760,2760,0
20231101,120100,162901795,2760,2760,2760,2760,0
20231101,120000,162901795,2760,2760,2760,2760,0
20231101,115900,162901795,2760,2760,2760,2760,20
20231101,115800,162846595,2760,2760,2760,2760,0
20231101,115700,162846595,2760,2760,2760,2760,0
20231101,115600,162846595,2760,2760,2760,2760,0
20231101,115500,162846595,2760,2760,2760,2760,0
20231101,115400,162846595,2760,2760,2760,2760,0
20231101,115300,162846595,2760,2770,2770,2760,39
20231101,115200,162738665,2755,2755,2755,2755,0
20231101,115100,162738665,2755,2760,2760,2755,50
20231101,115000,162600910,2760,2765,2765,2760,101
20231101,114900,162322140,2770,2770,2770,2770,0
20231101,114800,162322140,2770,2775,2775,2770,3
20231101,114700,162313825,2790,2790,2790,2790,0
20231101,114600,162313825,2790,2790,2790,2790,0
20231101,114500,162313825,2790,2790,2790,2790,0
20231101,114400,162313825,2790,2790,2790,2790,0
20231101,114300,162313825,2790,2790,2790,2790,2
20231101,114200,162308245,2765,2775,2790,2765,2297
20231101,114100,155910775,2775,2755,2780,2755,6068
20231101,114000,139090400,2750,2750,2750,2750,0
20231101,113900,139090400,2750,2750,2750,2750,9
20231101,113800,139065650,2750,2750,2750,2750,0
20231101,113700,139065650,2750,2750,2750,2750,0
20231101,113600,139065650,2750,2750,2750,2750,5
20231101,113500,139051900,2750,2750,2750,2750,0
20231101,113400,139051900,2750,2750,2750,2750,0
20231101,113300,139051900,2750,2750,2750,2750,1
20231101,113200,139049150,2735,2735,2735,2735,300
20231101,113100,138228650,2745,2745,2745,2745,0
20231101,113000,138228650,2745,2735,2745,2735,715
20231101,112900,136271610,2735,2735,2735,2735,0
20231101,112800,136271610,2735,2735,2735,2735,38
20231101,112700,136167680,2740,2740,2740,2740,0
20231101,112600,136167680,2740,2735,2740,2735,378
20231101,112500,135132960,2735,2730,2735,2730,500
20231101,112400,133766960,2730,2730,2730,2730,0
20231101,112300,133766960,2730,2730,2730,2730,0
20231101,112200,133766960,2730,2730,2730,2730,0
20231101,112100,133766960,2730,2730,2730,2730,0
20231101,112000,133766960,2730,2735,2735,2730,2000
20231101,111900,128304995,2735,2735,2735,2735,0
20231101,111800,128304995,2735,2735,2735,2735,80
20231101,111700,128086195,2740,2740,2740,2740,0
20231101,111600,128086195,2740,2740,2740,2740,0
20231101,111500,128086195,2740,2740,2740,2740,0
20231101,111400,128086195,2740,2740,2740,2740,1
20231101,111300,128083455,2735,2735,2735,2735,0
20231101,111200,128083455,2735,2735,2735,2735,300
20231101,111100,127262955,2735,2740,2740,2735,2178
20231101,111000,121296880,2745,2745,2745,2745,0
20231101,110900,121296880,2745,2745,2745,2745,0
20231101,110800,121296880,2745,2745,2745,2745,0
20231101,110700,121296880,2745,2745,2745,2745,0
20231101,110600,121296880,2745,2745,2745,2745,2
20231101,110500,121291390,2740,2740,2740,2740,621
20231101,110400,119589850,2740,2740,2740,2740,900
20231101,110300,117123850,2745,2745,2745,2745,0
20231101,110200,117123850,2745,2745,2745,2745,0
20231101,110100,117123850,2745,2745,2745,2745,954
20231101,110000,114505120,2750,2750,2750,2750,1
20231101,105900,114502370,2745,2745,2745,2745,18
20231101,105800,114452960,2745,2745,2745,2745,10
20231101,105700,114425510,2745,2745,2745,2745,0
20231101,105600,114425510,2745,2745,2745,2745,313
20231101,105500,113566325,2745,2750,2750,2745,4343
20231101,105400,101629330,2755,2755,2755,2755,170
20231101,105300,101160980,2765,2765,2765,2765,0
20231101,105200,101160980,2765,2765,2765,2765,1
20231101,105100,101158215,2755,2755,2755,2755,1000
20231101,105000,98403215,2755,2755,2755,2755,30
20231101,104900,98320565,2770,2770,2770,2770,150
20231101,104800,97905065,2755,2755,2755,2755,820
20231101,104700,95645965,2775,2775,2775,2775,0
20231101,104600,95645965,2775,2775,2775,2775,0
20231101,104500,95645965,2775,2775,2775,2775,0
20231101,104400,95645965,2775,2775,2775,2775,1
20231101,104300,95643190,2755,2775,2775,2755,2
20231101,104200,95637660,2765,2760,2765,2760,2296
20231101,104100,89292225,2760,2760,2760,2760,1
20231101,104000,89289465,2755,2755,2755,2755,99
20231101,103900,89016720,2755,2755,2755,2755,11
20231101,103800,88986415,2750,2750,2750,2750,58
20231101,103700,88826915,2750,2750,2750,2750,0
20231101,103600,88826915,2750,2750,2750,2750,1
20231101,103500,88824165,2735,2735,2735,2735,0
20231101,103400,88824165,2735,2735,2735,2735,0
20231101,103300,88824165,2735,2730,2735,2730,1507
20231101,103200,84703520,2735,2740,2740,2735,546
20231101,103100,83207665,2755,2740,2755,2740,2
20231101,103000,83202170,2745,2745,2745,2745,172
20231101,102900,82730030,2755,2745,2755,2745,511
20231101,102800,81327325,2745,2745,2745,2745,500
20231101,102700,79954825,2750,2750,2750,2750,0
20231101,102600,79954825,2750,2750,2750,2750,1000
20231101,102500,77204825,2750,2750,2750,2750,100
20231101,102400,76929825,2750,2750,2750,2750,200
20231101,102300,76379825,2750,2755,2755,2750,939
20231101,102200,73797060,2775,2770,2775,2770,228
20231101,102100,73164530,2775,2775,2775,2775,0
20231101,102000,73164530,2775,2775,2775,2775,0
20231101,101900,73164530,2775,2775,2775,2775,1
20231101,101800,73161755,2775,2775,2775,2775,1
20231101,101700,73158980,2785,2785,2785,2785,0
20231101,101600,73158980,2785,2775,2785,2775,18
20231101,101500,73108980,2765,2770,2775,2745,96
20231101,101400,72843480,2780,2780,2780,2780,0
20231101,101300,72843480,2780,2780,2780,2780,182
20231101,101200,72337520,2785,2785,2785,2785,10
20231101,101100,72309670,2780,2780,2780,2780,1067
20231101,101000,69343410,2775,2775,2775,2775,397
20231101,100900,68241735,2765,2755,2765,2755,982
20231101,100800,65530870,2755,2750,2755,2750,768
20231101,100700,63416625,2735,2745,2745,2735,188
20231101,100600,62902420,2750,2750,2750,2750,1
20231101,100500,62899670,2735,2735,2735,2735,0
20231101,100400,62899670,2735,2740,2740,2735,93
20231101,100300,62645310,2740,2740,2740,2740,0
20231101,100200,62645310,2740,2740,2740,2740,0
20231101,100100,62645310,2740,2740,2740,2740,0
20231101,100000,62645310,2740,2740,2740,2740,0
20231101,095900,62645310,2740,2740,2740,2740,0
20231101,095800,62645310,2740,2740,2740,2740,300
20231101,095700,61823310,2750,2755,2755,2750,12
20231101,095600,61790260,2740,2740,2740,2740,0
20231101,095500,61790260,2740,2740,2740,2740,0
20231101,095400,61790260,2740,2740,2740,2740,72
20231101,095300,61592980,2740,2740,2740,2740,1
20231101,095200,61590240,2735,2745,2745,2735,600
20231101,095100,59948500,2750,2750,2750,2750,500
20231101,095000,58573500,2760,2760,2760,2760,1
20231101,094900,58570740,2750,2750,2750,2750,56
20231101,094800,58416740,2750,2750,2750,2750,0
20231101,094700,58416740,2750,2750,2750,2750,500
20231101,094600,57041740,2765,2765,2765,2765,0
20231101,094500,57041740,2765,2765,2765,2765,0
20231101,094400,57041740,2765,2765,2765,2765,1
20231101,094300,57038975,2755,2755,2755,2755,100
20231101,094200,56763475,2765,2765,2765,2765,0
20231101,094100,56763475,2765,2760,2765,2760,500
20231101,094000,55381475,2765,2760,2765,2760,717
20231101,093900,53400170,2760,2750,2760,2730,1003
20231101,093800,50661055,2750,2750,2750,2750,10
20231101,093700,50633555,2765,2755,2765,2755,238
20231101,093600,49975555,2755,2755,2755,2755,0
20231101,093500,49975555,2755,2755,2755,2755,0
20231101,093400,49975555,2755,2755,2755,2755,301
20231101,093300,49146300,2755,2755,2755,2755,340
20231101,093200,48209600,2765,2765,2765,2765,1
20231101,093100,48206835,2770,2770,2770,2770,0
20231101,093000,48206835,2770,2755,2770,2755,1048
20231101,092900,45317855,2770,2760,2770,2760,723
20231101,092800,43321165,2765,2755,2765,2755,3351
20231101,092700,34075065,2735,2750,2750,2735,96
20231101,092600,33811770,2750,2735,2755,2730,903
20231101,092500,31332600,2755,2755,2755,2755,0
20231101,092400,31332600,2755,2740,2755,2730,303
20231101,092300,30503615,2755,2755,2755,2755,0
20231101,092200,30503615,2755,2755,2755,2755,498
20231101,092100,29131625,2750,2750,2750,2750,0
20231101,092000,29131625,2750,2750,2750,2750,1000
20231101,091900,26381625,2750,2740,2750,2740,747
20231101,091800,24331045,2745,2745,2745,2745,0
20231101,091700,24331045,2745,2755,2755,2745,986
20231101,091600,21623975,2755,2745,2755,2745,1049
20231101,091500,18741990,2755,2755,2755,2755,137
20231101,091400,18364555,2760,2760,2760,2760,0
20231101,091300,18364555,2760,2735,2760,2735,2436
20231101,091200,11675480,2735,2735,2735,2735,10
20231101,091100,11648130,2735,2735,2735,2735,75
20231101,091000,11443005,2740,2740,2740,2740,25
20231101,090900,11374505,2740,2740,2740,2740,1
20231101,090800,11371765,2735,2735,2735,2735,49
20231101,090700,11237750,2720,2730,2735,2720,508
20231101,090600,9855915,2730,2715,2730,2715,54
20231101,090500,9709245,2730,2730,2730,2730,25
20231101,090400,9640995,2730,2740,2740,2730,821
20231101,090300,7396255,2745,2720,2745,2720,536
20231101,090200,5930785,2725,2725,2725,2725,1
20231101,090100,5928060,2705,2720,2720,2705,1353
20231101,090000,2254185,2715,2700,2715,2700,817